Nokia Corp ADR (NY: NOK )

5.390 USD +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.290 2.410 2.240 2.410 92,279,724 +0.24(+11.06%)
Jul 30, 2012 2.160 2.200 2.100 2.170 38,122,248 +0.06(+2.84%)
Jul 27, 2012 2.070 2.160 2.070 2.110 58,757,977 +0.09(+4.46%)
Jul 26, 2012 1.950 2.020 1.910 2.020 47,985,548 +0.18(+9.78%)
Jul 25, 2012 1.820 1.855 1.800 1.840 24,728,074 +0.08(+4.55%)
Jul 24, 2012 1.775 1.820 1.750 1.760 30,519,566 -0.07(-3.83%)
Jul 23, 2012 1.670 1.830 1.670 1.830 33,872,056 +0.12(+7.02%)
Jul 20, 2012 1.725 1.760 1.670 1.710 51,673,608 -0.14(-7.57%)
Jul 19, 2012 1.950 1.960 1.770 1.850 105,822,748 +0.12(+6.94%)
Jul 18, 2012 1.660 1.730 1.630 1.730 53,896,142 +0.04(+2.37%)
Jul 17, 2012 1.800 1.800 1.690 1.690 69,578,920 -0.11(-6.11%)
Jul 16, 2012 1.840 1.880 1.800 1.800 40,061,055 -0.04(-2.17%)
Jul 13, 2012 1.860 1.910 1.820 1.840 21,501,030 -0.04(-2.13%)
Jul 12, 2012 1.930 1.940 1.870 1.880 30,905,401 -0.02(-1.05%)
Jul 11, 2012 1.840 1.940 1.830 1.900 50,929,991 +0.10(+5.56%)
Jul 10, 2012 1.820 1.830 1.770 1.800 40,900,725 -0.04(-2.17%)
Jul 09, 2012 1.870 1.900 1.830 1.840 36,031,473 -0.08(-4.17%)
Jul 06, 2012 1.960 1.970 1.920 1.920 37,669,836 -0.10(-4.95%)
Jul 05, 2012 2.040 2.050 2.000 2.020 38,095,357 -0.11(-5.16%)
Jul 03, 2012 2.110 2.140 2.100 2.130 10,785,647 -0.01(-0.47%)
Jul 02, 2012 2.105 2.140 2.080 2.140 18,455,653 +0.07(+3.38%)
Jun 29, 2012 2.185 2.200 2.040 2.070 71,768,083 -0.04(-1.90%)
Jun 28, 2012 2.135 2.160 2.080 2.110 35,591,585 -0.08(-3.65%)
Jun 27, 2012 2.210 2.230 2.140 2.190 27,608,492 +0.03(+1.39%)
Jun 26, 2012 2.110 2.200 2.090 2.160 43,257,640 -0.03(-1.37%)
Jun 25, 2012 2.235 2.250 2.140 2.190 48,806,507 -0.19(-7.98%)
Jun 22, 2012 2.410 2.430 2.370 2.380 19,553,483 +0.00(+0.00%)
Jun 21, 2012 2.490 2.490 2.360 2.380 25,869,015 -0.12(-4.80%)
Jun 20, 2012 2.510 2.530 2.460 2.500 39,457,494 -0.04(-1.57%)
Jun 19, 2012 2.515 2.575 2.500 2.540 28,848,536 +0.03(+1.20%)
Jun 18, 2012 2.480 2.545 2.460 2.510 27,428,902 +0.03(+1.21%)
Jun 15, 2012 2.365 2.490 2.360 2.480 49,555,092 +0.13(+5.53%)
Jun 14, 2012 2.440 2.510 2.300 2.350 112,110,219 -0.44(-15.77%)
Jun 13, 2012 2.790 2.840 2.780 2.790 19,173,669 -0.08(-2.79%)
Jun 12, 2012 2.830 2.880 2.800 2.870 19,205,969 +0.10(+3.61%)
Jun 11, 2012 2.950 2.960 2.760 2.770 45,794,912 -0.25(-8.28%)
Jun 08, 2012 2.960 3.030 2.860 3.020 80,199,027 +0.19(+6.71%)
Jun 07, 2012 2.875 2.900 2.820 2.830 25,110,860 -0.05(-1.74%)
Jun 06, 2012 2.810 2.880 2.800 2.880 33,610,983 +0.12(+4.35%)
Jun 05, 2012 2.650 2.760 2.640 2.760 36,041,186 +0.15(+5.75%)
Jun 04, 2012 2.670 2.690 2.610 2.610 18,140,274 -0.03(-1.14%)
Jun 01, 2012 2.650 2.680 2.610 2.640 20,441,905 -0.03(-1.12%)
May 31, 2012 2.690 2.710 2.630 2.670 28,790,700 -0.07(-2.55%)
May 30, 2012 2.800 2.810 2.730 2.740 35,358,925 -0.21(-7.12%)
May 29, 2012 2.900 2.950 2.880 2.950 33,677,773 +0.13(+4.61%)
May 25, 2012 2.720 2.840 2.710 2.820 27,400,625 +0.08(+2.92%)
May 24, 2012 2.740 2.750 2.700 2.740 29,302,439 +0.01(+0.37%)
May 23, 2012 2.800 2.810 2.680 2.730 57,205,313 -0.15(-5.21%)
May 22, 2012 2.910 2.930 2.870 2.880 41,727,268 -0.14(-4.64%)
May 21, 2012 2.870 3.030 2.870 3.020 35,459,357 +0.17(+5.96%)
May 18, 2012 2.820 2.880 2.820 2.850 33,635,887 +0.05(+1.79%)
May 17, 2012 2.820 2.860 2.790 2.800 25,960,021 +0.00(+0.00%)
May 16, 2012 2.900 2.920 2.800 2.800 32,991,943 -0.09(-3.11%)
May 15, 2012 2.960 2.980 2.880 2.890 40,987,120 -0.16(-5.25%)
May 14, 2012 3.050 3.080 3.010 3.050 44,290,623 -0.15(-4.69%)
May 11, 2012 3.220 3.380 3.180 3.200 60,742,457 -0.04(-1.23%)
May 10, 2012 3.210 3.310 3.190 3.240 46,633,745 +0.09(+2.86%)
May 09, 2012 3.180 3.230 3.130 3.150 39,730,684 -0.14(-4.26%)
May 08, 2012 3.270 3.310 3.190 3.290 36,559,021 +0.08(+2.49%)
May 07, 2012 3.130 3.240 3.130 3.210 27,889,716 +0.06(+1.90%)
May 04, 2012 3.290 3.300 3.120 3.150 51,132,176 -0.39(-11.02%)
May 03, 2012 3.590 3.620 3.540 3.540 25,056,030 -0.04(-1.12%)
May 02, 2012 3.570 3.670 3.550 3.580 41,455,524 -0.10(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.